Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1974
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1974-12-31 | $2.71 | $2.76 | 25,526 | — | — |
| 1974-12-30 | $2.38 | $2.41 | 25,194 | — | — |
| 1974-12-27 | $2.49 | $2.53 | 18,454 | — | — |
| 1974-12-26 | $2.49 | $2.53 | 5,415 | — | — |
| 1974-12-24 | $2.60 | $2.64 | 5,636 | — | — |
| 1974-12-23 | $2.49 | $2.53 | 14,255 | — | — |
| 1974-12-20 | $2.60 | $2.64 | 13,150 | — | — |
| 1974-12-19 | $2.71 | $2.76 | 10,608 | — | — |
| 1974-12-18 | $2.60 | $2.64 | 14,365 | — | — |
| 1974-12-17 | $2.71 | $2.76 | 17,017 | — | — |
| 1974-12-16 | $2.71 | $2.76 | 8,177 | — | — |
| 1974-12-13 | $2.71 | $2.76 | 7,183 | — | — |
| 1974-12-12 | $2.49 | $2.53 | 13,481 | — | — |
| 1974-12-11 | $2.71 | $2.76 | 7,293 | — | — |
| 1974-12-10 | $2.71 | $2.76 | 16,354 | — | — |
| 1974-12-09 | $2.38 | $2.41 | 14,918 | — | — |
| 1974-12-06 | $2.60 | $2.64 | 13,923 | — | — |
| 1974-12-05 | $2.71 | $2.76 | 15,470 | — | — |
| 1974-12-04 | $2.71 | $2.76 | 7,735 | — | — |
| 1974-12-03 | $2.71 | $2.76 | 6,188 | — | — |
| 1974-12-02 | $2.71 | $2.76 | 8,840 | — | — |
| 1974-11-29 | $2.83 | $2.87 | 7,625 | — | — |
| 1974-11-27 | $2.71 | $2.76 | 9,503 | — | — |
| 1974-11-26 | $2.83 | $2.87 | 6,741 | — | — |
| 1974-11-25 | $2.94 | $2.99 | 8,398 | — | — |
| 1974-11-22 | $2.94 | $2.99 | 9,614 | — | — |
| 1974-11-21 | $2.71 | $2.76 | 9,393 | — | — |
| 1974-11-20 | $2.94 | $2.99 | 6,520 | — | — |
| 1974-11-19 | $2.94 | $2.99 | 11,824 | — | — |
| 1974-11-18 | $3.17 | $3.21 | 7,293 | — | — |
| 1974-11-15 | $3.39 | $3.44 | 8,840 | — | — |
| 1974-11-14 | $3.51 | $3.56 | 5,636 | — | — |
| 1974-11-13 | $3.62 | $3.67 | 4,310 | — | — |
| 1974-11-12 | $3.62 | $3.67 | 5,415 | — | — |
| 1974-11-11 | $3.73 | $3.79 | 4,199 | — | — |
| 1974-11-08 | $3.62 | $3.67 | 3,536 | — | — |
| 1974-11-07 | $3.73 | $3.79 | 13,813 | — | — |
| 1974-11-06 | $3.62 | $3.67 | 3,978 | — | — |
| 1974-11-05 | $3.73 | $3.79 | 3,315 | — | — |
| 1974-11-04 | $3.73 | $3.79 | 1,989 | — | — |
| 1974-11-01 | $3.73 | $3.79 | 3,094 | — | — |
| 1974-10-31 | $3.85 | $3.90 | 3,757 | — | — |
| 1974-10-30 | $3.73 | $3.79 | 1,879 | — | — |
| 1974-10-29 | $3.73 | $3.79 | 3,094 | — | — |
| 1974-10-28 | $3.73 | $3.79 | 7,072 | — | — |
| 1974-10-25 | $3.85 | $3.90 | 2,431 | — | — |
| 1974-10-24 | $3.62 | $3.67 | 3,978 | — | — |
| 1974-10-23 | $3.73 | $3.79 | 1,658 | — | — |
| 1974-10-22 | $4.07 | $4.13 | 2,431 | — | — |
| 1974-10-21 | $3.96 | $4.02 | 2,763 | — | — |
| 1974-10-18 | $3.85 | $3.90 | 11,271 | — | — |
| 1974-10-17 | $3.73 | $3.79 | 1,216 | — | — |
| 1974-10-16 | $3.85 | $3.90 | 4,862 | — | — |
| 1974-10-15 | $3.85 | $3.90 | 3,757 | — | — |
| 1974-10-14 | $3.85 | $3.90 | 8,398 | — | — |
| 1974-10-11 | $3.73 | $3.79 | 1,658 | — | — |
| 1974-10-10 | $3.73 | $3.79 | 9,172 | — | — |
| 1974-10-09 | $3.85 | $3.90 | 3,647 | — | — |
| 1974-10-08 | $3.62 | $3.67 | 1,879 | — | — |
| 1974-10-07 | $3.62 | $3.67 | 9,172 | — | — |
| 1974-10-04 | $3.62 | $3.67 | 2,321 | — | — |
| 1974-10-03 | $3.62 | $3.67 | 8,398 | — | — |
| 1974-10-02 | $3.73 | $3.79 | 4,199 | — | — |
| 1974-10-01 | $3.62 | $3.67 | 7,404 | — | — |
| 1974-09-30 | $3.73 | $3.79 | 15,581 | — | — |
| 1974-09-27 | $3.85 | $3.90 | 2,431 | — | — |
| 1974-09-26 | $4.07 | $4.13 | 1,658 | — | — |
| 1974-09-25 | $3.96 | $4.02 | 2,763 | — | — |
| 1974-09-24 | $3.85 | $3.90 | 3,647 | — | — |
| 1974-09-23 | $3.96 | $4.02 | 2,210 | — | — |
| 1974-09-20 | $4.19 | $4.25 | 3,868 | — | — |
| 1974-09-19 | $4.07 | $4.13 | 5,415 | — | — |
| 1974-09-18 | $3.62 | $3.67 | 3,647 | — | — |
| 1974-09-17 | $3.73 | $3.79 | 5,967 | — | — |
| 1974-09-16 | $3.62 | $3.67 | 10,277 | — | — |
| 1974-09-13 | $3.73 | $3.79 | 9,282 | — | — |
| 1974-09-12 | $3.96 | $4.02 | 17,791 | — | — |
| 1974-09-11 | $4.19 | $4.25 | 6,851 | — | — |
| 1974-09-10 | $4.19 | $4.25 | 2,431 | — | — |
| 1974-09-09 | $4.07 | $4.13 | 1,879 | — | — |
| 1974-09-06 | $4.30 | $4.36 | 1,989 | — | — |
| 1974-09-05 | $4.30 | $4.36 | 2,210 | — | — |
| 1974-09-04 | $4.07 | $4.13 | 7,293 | — | — |
| 1974-09-03 | $4.30 | $4.36 | 3,426 | — | — |
| 1974-08-30 | $4.30 | $4.36 | 4,089 | — | — |
| 1974-08-29 | $4.19 | $4.25 | 1,437 | — | — |
| 1974-08-28 | $4.19 | $4.25 | 1,216 | — | — |
| 1974-08-27 | $4.30 | $4.36 | 4,089 | — | — |
| 1974-08-26 | $4.41 | $4.48 | 6,962 | — | — |
| 1974-08-23 | $4.30 | $4.36 | 9,614 | — | — |
| 1974-08-22 | $4.52 | $4.59 | 4,420 | — | — |
| 1974-08-21 | $4.41 | $4.48 | 3,647 | — | — |
| 1974-08-20 | $4.41 | $4.48 | 1,768 | — | — |
| 1974-08-19 | $4.30 | $4.36 | 3,868 | — | — |
| 1974-08-16 | $4.52 | $4.59 | 2,210 | — | — |
| 1974-08-15 | $4.52 | $4.59 | 1,105 | — | — |
| 1974-08-14 | $4.64 | $4.71 | 3,536 | — | — |
| 1974-08-13 | $4.64 | $4.71 | 2,210 | — | — |
| 1974-08-12 | $4.52 | $4.59 | 3,426 | — | — |
| 1974-08-09 | $4.64 | $4.71 | 884 | — | — |
| 1974-08-08 | $4.52 | $4.59 | 9,061 | — | — |
| 1974-08-07 | $4.52 | $4.59 | 7,846 | — | — |
| 1974-08-06 | $4.30 | $4.36 | 2,652 | — | — |
| 1974-08-05 | $4.41 | $4.48 | 4,089 | — | — |
| 1974-08-02 | $4.19 | $4.25 | 4,420 | — | — |
| 1974-08-01 | $4.07 | $4.13 | 3,205 | — | — |
| 1974-07-31 | $4.07 | $4.13 | 3,757 | — | — |
| 1974-07-30 | $4.30 | $4.36 | 3,647 | — | — |
| 1974-07-29 | $4.30 | $4.36 | 3,205 | — | — |
| 1974-07-26 | $4.41 | $4.48 | 1,547 | — | — |
| 1974-07-25 | $4.41 | $4.48 | 2,542 | — | — |
| 1974-07-24 | $4.30 | $4.36 | 9,282 | — | — |
| 1974-07-23 | $4.41 | $4.48 | 4,752 | — | — |
| 1974-07-22 | $4.52 | $4.59 | 5,194 | — | — |
| 1974-07-19 | $4.41 | $4.48 | 7,514 | — | — |
| 1974-07-18 | $4.30 | $4.36 | 2,652 | — | — |
| 1974-07-17 | $4.30 | $4.36 | 3,426 | — | — |
| 1974-07-16 | $4.30 | $4.36 | 3,757 | — | — |
| 1974-07-15 | $4.30 | $4.36 | 10,829 | — | — |
| 1974-07-12 | $4.19 | $4.25 | 3,868 | — | — |
| 1974-07-11 | $4.07 | $4.13 | 2,763 | — | — |
| 1974-07-10 | $4.19 | $4.25 | 5,525 | — | — |
| 1974-07-09 | $4.07 | $4.13 | 2,763 | — | — |
| 1974-07-08 | $4.19 | $4.25 | 14,918 | — | — |
| 1974-07-05 | $4.30 | $4.36 | 4,973 | — | — |
| 1974-07-03 | $4.41 | $4.48 | 7,625 | — | — |
| 1974-07-02 | $4.41 | $4.48 | 6,962 | — | — |
| 1974-07-01 | $4.52 | $4.59 | 6,409 | — | — |
| 1974-06-28 | $4.52 | $4.59 | 18,675 | — | — |
| 1974-06-27 | $4.64 | $4.71 | 1,989 | — | — |
| 1974-06-26 | $4.52 | $4.59 | 2,321 | — | — |
| 1974-06-25 | $4.52 | $4.59 | 6,741 | — | — |
| 1974-06-24 | $4.52 | $4.59 | 4,089 | — | — |
| 1974-06-21 | $4.52 | $4.59 | 12,929 | — | — |
| 1974-06-20 | $4.75 | $4.82 | 1,547 | — | — |
| 1974-06-19 | $4.75 | $4.82 | 1,437 | — | — |
| 1974-06-18 | $4.75 | $4.82 | 2,873 | — | — |
| 1974-06-17 | $4.86 | $4.94 | 2,431 | — | — |
| 1974-06-14 | $4.75 | $4.82 | 2,652 | — | — |
| 1974-06-13 | $4.98 | $5.05 | 1,768 | — | — |
| 1974-06-12 | $5.09 | $5.17 | 3,315 | — | — |
| 1974-06-11 | $5.09 | $5.17 | 2,763 | — | — |
| 1974-06-10 | $5.20 | $5.28 | 2,542 | — | — |
| 1974-06-07 | $5.20 | $5.28 | 3,426 | — | — |
| 1974-06-06 | $5.20 | $5.28 | 1,216 | — | — |
| 1974-06-05 | $5.32 | $5.40 | 3,315 | — | — |
| 1974-06-04 | $5.20 | $5.28 | 3,647 | — | — |
| 1974-06-03 | $5.09 | $5.17 | 4,752 | — | — |
| 1974-05-31 | $4.64 | $4.71 | 6,188 | — | — |
| 1974-05-30 | $4.64 | $4.71 | 8,730 | — | — |
| 1974-05-29 | $4.75 | $4.82 | 3,426 | — | — |
| 1974-05-28 | $4.86 | $4.94 | 4,531 | — | — |
| 1974-05-24 | $4.86 | $4.94 | 3,536 | — | — |
| 1974-05-23 | $4.98 | $5.05 | 5,194 | — | — |
| 1974-05-22 | $5.09 | $5.17 | 2,542 | — | — |
| 1974-05-21 | $5.32 | $5.40 | 1,216 | — | — |
| 1974-05-20 | $5.32 | $5.40 | 7,514 | — | — |
| 1974-05-17 | $5.20 | $5.28 | 1,768 | — | — |
| 1974-05-16 | $5.32 | $5.40 | 17,680 | — | — |
| 1974-05-15 | $5.43 | $5.51 | 4,199 | — | — |
| 1974-05-14 | $5.43 | $5.51 | 3,978 | — | — |
| 1974-05-13 | $5.54 | $5.63 | 7,956 | — | — |
| 1974-05-10 | $5.54 | $5.63 | 21,327 | — | — |
| 1974-05-09 | $5.32 | $5.40 | 9,282 | — | — |
| 1974-05-08 | $5.09 | $5.17 | 1,547 | — | — |
| 1974-05-07 | $5.20 | $5.28 | 1,768 | — | — |
| 1974-05-06 | $5.09 | $5.17 | 1,658 | — | — |
| 1974-05-03 | $5.20 | $5.28 | 2,100 | — | — |
| 1974-05-02 | $5.32 | $5.40 | 3,315 | — | — |
| 1974-05-01 | $5.20 | $5.28 | 1,658 | — | — |
| 1974-04-30 | $5.20 | $5.28 | 3,426 | — | — |
| 1974-04-29 | $5.32 | $5.40 | 5,304 | — | — |
| 1974-04-26 | $5.43 | $5.51 | 2,542 | — | — |
| 1974-04-25 | $5.43 | $5.51 | 7,735 | — | — |
| 1974-04-24 | $5.54 | $5.63 | 5,083 | — | — |
| 1974-04-23 | $5.54 | $5.63 | 6,520 | — | — |
| 1974-04-22 | $5.66 | $5.74 | 5,083 | — | — |
| 1974-04-19 | $5.88 | $5.97 | 2,210 | — | — |
| 1974-04-18 | $5.88 | $5.97 | 4,310 | — | — |
| 1974-04-17 | $5.88 | $5.97 | 1,879 | — | — |
| 1974-04-16 | $5.54 | $5.63 | 6,078 | — | — |
| 1974-04-15 | $5.66 | $5.74 | 2,984 | — | — |
| 1974-04-11 | $6.00 | $6.09 | 8,398 | — | — |
| 1974-04-10 | $5.43 | $5.51 | 1,437 | — | — |
| 1974-04-09 | $5.43 | $5.51 | 2,652 | — | — |
| 1974-04-08 | $5.43 | $5.51 | 6,520 | — | — |
| 1974-04-05 | $5.54 | $5.63 | 2,763 | — | — |
| 1974-04-04 | $5.54 | $5.63 | 2,652 | — | — |
| 1974-04-03 | $5.66 | $5.74 | 2,321 | — | — |
| 1974-04-02 | $5.54 | $5.63 | 9,393 | — | — |
| 1974-04-01 | $5.54 | $5.63 | 1,879 | — | — |
| 1974-03-29 | $5.66 | $5.74 | 774 | — | — |
| 1974-03-28 | $5.54 | $5.63 | 10,277 | — | — |
| 1974-03-27 | $5.66 | $5.74 | 3,205 | — | — |
| 1974-03-26 | $5.88 | $5.97 | 3,094 | — | — |
| 1974-03-25 | $5.77 | $5.86 | 10,387 | — | — |
| 1974-03-22 | $5.88 | $5.97 | 2,210 | — | — |
| 1974-03-21 | $6.11 | $6.20 | 5,525 | — | — |
| 1974-03-20 | $6.00 | $6.09 | 3,757 | — | — |
| 1974-03-19 | $5.88 | $5.97 | 2,431 | — | — |
| 1974-03-18 | $6.11 | $6.20 | 3,426 | — | — |
| 1974-03-15 | $6.11 | $6.20 | 3,757 | — | — |
| 1974-03-14 | $6.11 | $6.20 | 6,188 | — | — |
| 1974-03-13 | $6.11 | $6.20 | 2,984 | — | — |
| 1974-03-12 | $6.11 | $6.20 | 8,509 | — | — |
| 1974-03-11 | $5.88 | $5.97 | 23,316 | — | — |
| 1974-03-08 | $6.11 | $6.20 | 6,299 | — | — |
| 1974-03-07 | $5.88 | $5.97 | 1,768 | — | — |
| 1974-03-06 | $5.77 | $5.86 | 2,652 | — | — |
| 1974-03-05 | $5.77 | $5.86 | 3,647 | — | — |
| 1974-03-04 | $5.77 | $5.86 | 4,199 | — | — |
| 1974-03-01 | $6.00 | $6.09 | 7,183 | — | — |
| 1974-02-28 | $6.11 | $6.20 | 2,542 | — | — |
| 1974-02-27 | $6.11 | $6.20 | 4,862 | — | — |
| 1974-02-26 | $6.00 | $6.09 | 1,216 | — | — |
| 1974-02-25 | $5.88 | $5.97 | 8,398 | — | — |
| 1974-02-22 | $6.22 | $6.32 | 3,426 | — | — |
| 1974-02-21 | $6.11 | $6.20 | 9,724 | — | — |
| 1974-02-20 | $6.22 | $6.32 | 6,188 | — | — |
| 1974-02-19 | $6.56 | $6.66 | 9,172 | — | — |
| 1974-02-15 | $6.79 | $6.89 | 14,034 | — | — |
| 1974-02-14 | $6.22 | $6.32 | 7,625 | — | — |
| 1974-02-13 | $6.22 | $6.32 | 2,873 | — | — |
| 1974-02-12 | $6.11 | $6.20 | 3,536 | — | — |
| 1974-02-11 | $6.33 | $6.43 | 7,293 | — | — |
| 1974-02-08 | $6.33 | $6.43 | 3,647 | — | — |
| 1974-02-07 | $6.00 | $6.09 | 10,277 | — | — |
| 1974-02-06 | $5.88 | $5.97 | 3,536 | — | — |
| 1974-02-05 | $6.00 | $6.09 | 4,199 | — | — |
| 1974-02-04 | $5.88 | $5.97 | 9,172 | — | — |
| 1974-02-01 | $6.11 | $6.20 | 4,089 | — | — |
| 1974-01-31 | $6.33 | $6.43 | 11,492 | — | — |
| 1974-01-30 | $6.33 | $6.43 | 8,840 | — | — |
| 1974-01-29 | $6.11 | $6.20 | 9,724 | — | — |
| 1974-01-28 | $5.66 | $5.74 | 7,735 | — | — |
| 1974-01-25 | $5.54 | $5.63 | 15,139 | — | — |
| 1974-01-24 | $5.20 | $5.28 | 3,094 | — | — |
| 1974-01-23 | $5.09 | $5.17 | 3,205 | — | — |
| 1974-01-22 | $4.98 | $5.05 | 3,978 | — | — |
| 1974-01-21 | $4.86 | $4.94 | 5,746 | — | — |
| 1974-01-18 | $4.98 | $5.05 | 2,984 | — | — |
| 1974-01-17 | $4.98 | $5.05 | 4,862 | — | — |
| 1974-01-16 | $5.20 | $5.28 | 1,768 | — | — |
| 1974-01-15 | $5.20 | $5.28 | 9,393 | — | — |
| 1974-01-14 | $4.98 | $5.05 | 3,094 | — | — |
| 1974-01-11 | $4.86 | $4.94 | 2,652 | — | — |
| 1974-01-10 | $4.52 | $4.59 | 4,973 | — | — |
| 1974-01-09 | $4.64 | $4.71 | 3,647 | — | — |
| 1974-01-08 | $4.86 | $4.94 | 2,321 | — | — |
| 1974-01-07 | $4.86 | $4.94 | 8,730 | — | — |
| 1974-01-04 | $5.09 | $5.17 | 8,288 | — | — |
| 1974-01-03 | $5.20 | $5.28 | 10,608 | — | — |
| 1974-01-02 | $4.75 | $4.82 | 8,730 | — | — |